619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,191600,145741905,4430,4430,4430,4430,1760
|
|
20240430,191500,145741905,4430,4430,4430,4430,0
|
|
20240430,191400,145741905,4430,4430,4430,4430,0
|
|
20240430,191300,145741905,4430,4430,4430,4430,0
|
|
20240430,191200,145741905,4430,4430,4430,4430,0
|
|
20240430,191100,145741905,4430,4430,4430,4430,0
|
|
20240430,191000,145741905,4430,4430,4430,4430,0
|
|
20240430,190900,145741905,4430,4430,4430,4430,0
|
|
20240430,190800,145741905,4430,4430,4430,4430,0
|
|
20240430,190700,145741905,4430,4430,4430,4430,0
|
|
20240430,190600,145741905,4430,4430,4430,4430,0
|
|
20240430,190500,145741905,4430,4430,4430,4430,0
|
|
20240430,190400,145741905,4430,4430,4430,4430,0
|
|
20240430,190300,145741905,4430,4430,4430,4430,0
|
|
20240430,190200,145741905,4430,4430,4430,4430,0
|
|
20240430,190100,145741905,4430,4430,4430,4430,0
|
|
20240430,190000,145741905,4430,4430,4430,4430,0
|
|
20240430,185900,145741905,4430,4430,4430,4430,0
|
|
20240430,185800,145741905,4430,4430,4430,4430,0
|
|
20240430,185700,145741905,4430,4430,4430,4430,0
|
|
20240430,185600,145741905,4430,4430,4430,4430,0
|
|
20240430,185500,145741905,4430,4430,4430,4430,0
|
|
20240430,185400,145741905,4430,4430,4430,4430,0
|
|
20240430,185300,145741905,4430,4430,4430,4430,0
|
|
20240430,185200,145741905,4430,4430,4430,4430,0
|
|
20240430,185100,145741905,4430,4430,4430,4430,0
|
|
20240430,185000,145741905,4430,4430,4430,4430,0
|
|
20240430,184900,145741905,4430,4430,4430,4430,0
|
|
20240430,184800,145741905,4430,4430,4430,4430,0
|
|
20240430,184700,145741905,4430,4430,4430,4430,0
|
|
20240430,184600,145741905,4430,4430,4430,4430,1760
|
|
20240430,184500,145741905,4430,4430,4430,4430,0
|
|
20240430,184400,145741905,4430,4430,4430,4430,0
|
|
20240430,184300,145741905,4430,4430,4430,4430,0
|
|
20240430,184200,145741905,4430,4430,4430,4430,0
|
|
20240430,184100,145741905,4430,4430,4430,4430,0
|
|
20240430,184000,145741905,4430,4430,4430,4430,0
|
|
20240430,183900,145741905,4430,4430,4430,4430,0
|
|
20240430,183800,145741905,4430,4430,4430,4430,0
|
|
20240430,183700,145741905,4430,4430,4430,4430,0
|
|
20240430,183600,145741905,4430,4430,4430,4430,0
|
|
20240430,183500,145741905,4430,4430,4430,4430,0
|
|
20240430,183400,145741905,4430,4430,4430,4430,0
|
|
20240430,183300,145741905,4430,4430,4430,4430,0
|
|
20240430,183200,145741905,4430,4430,4430,4430,0
|
|
20240430,183100,145741905,4430,4430,4430,4430,0
|
|
20240430,183000,145741905,4430,4430,4430,4430,0
|
|
20240430,182900,145741905,4430,4430,4430,4430,0
|
|
20240430,182800,145741905,4430,4430,4430,4430,0
|
|
20240430,182700,145741905,4430,4430,4430,4430,0
|
|
20240430,182600,145741905,4430,4430,4430,4430,0
|
|
20240430,182500,145741905,4430,4430,4430,4430,0
|
|
20240430,182400,145741905,4430,4430,4430,4430,0
|
|
20240430,182300,145741905,4430,4430,4430,4430,0
|
|
20240430,182200,145741905,4430,4430,4430,4430,0
|
|
20240430,182100,145741905,4430,4430,4430,4430,0
|
|
20240430,182000,145741905,4430,4430,4430,4430,0
|
|
20240430,181900,145741905,4430,4430,4430,4430,0
|
|
20240430,181800,145741905,4430,4430,4430,4430,0
|
|
20240430,181700,145741905,4430,4430,4430,4430,0
|
|
20240430,181600,145741905,4430,4430,4430,4430,1760
|
|
20240430,181500,145741905,4430,4430,4430,4430,0
|
|
20240430,181400,145741905,4430,4430,4430,4430,0
|
|
20240430,181300,145741905,4430,4430,4430,4430,0
|
|
20240430,181200,145741905,4430,4430,4430,4430,0
|
|
20240430,181100,145741905,4430,4430,4430,4430,0
|
|
20240430,181000,145741905,4430,4430,4430,4430,0
|
|
20240430,180900,145741905,4430,4430,4430,4430,0
|
|
20240430,180800,145741905,4430,4430,4430,4430,0
|
|
20240430,180700,145741905,4430,4430,4430,4430,0
|
|
20240430,180600,145741905,4430,4430,4430,4430,0
|
|
20240430,180500,145741905,4430,4430,4430,4430,0
|
|
20240430,180400,145741905,4430,4430,4430,4430,0
|
|
20240430,180300,145741905,4430,4430,4430,4430,0
|
|
20240430,180200,145741905,4430,4430,4430,4430,0
|
|
20240430,180100,145741905,4430,4430,4430,4430,0
|
|
20240430,180000,145741905,4430,4430,4430,4430,0
|
|
20240430,175900,145741905,4430,4430,4430,4430,0
|
|
20240430,175800,145741905,4430,4430,4430,4430,0
|
|
20240430,175700,145741905,4430,4430,4430,4430,0
|
|
20240430,175600,145741905,4430,4430,4430,4430,0
|
|
20240430,175500,145741905,4430,4430,4430,4430,0
|
|
20240430,175400,145741905,4430,4430,4430,4430,0
|
|
20240430,175300,145741905,4430,4430,4430,4430,0
|
|
20240430,175200,145741905,4430,4430,4430,4430,0
|
|
20240430,175100,145741905,4430,4430,4430,4430,0
|
|
20240430,175000,145741905,4430,4430,4430,4430,0
|
|
20240430,174900,145741905,4430,4430,4430,4430,0
|
|
20240430,174800,145741905,4430,4430,4430,4430,0
|
|
20240430,174700,145741905,4430,4430,4430,4430,0
|
|
20240430,174600,145741905,4430,4430,4430,4430,1760
|
|
20240430,174500,145741905,4430,4430,4430,4430,0
|
|
20240430,174400,145741905,4430,4430,4430,4430,0
|
|
20240430,174300,145741905,4430,4430,4430,4430,0
|
|
20240430,174200,145741905,4430,4430,4430,4430,0
|
|
20240430,174100,145741905,4430,4430,4430,4430,0
|
|
20240430,174000,145741905,4430,4430,4430,4430,0
|
|
20240430,173900,145741905,4430,4430,4430,4430,0
|
|
20240430,173800,145741905,4430,4430,4430,4430,0
|
|
20240430,173700,145741905,4430,4430,4430,4430,0
|
|
20240430,173600,145741905,4430,4430,4430,4430,0
|
|
20240430,173500,145741905,4430,4430,4430,4430,0
|
|
20240430,173400,145741905,4430,4430,4430,4430,0
|
|
20240430,173300,145741905,4430,4430,4430,4430,0
|
|
20240430,173200,145741905,4430,4430,4430,4430,0
|
|
20240430,173100,145741905,4430,4430,4430,4430,0
|
|
20240430,173000,145741905,4430,4430,4430,4430,0
|
|
20240430,172900,145741905,4430,4430,4430,4430,0
|
|
20240430,172800,145741905,4430,4430,4430,4430,0
|
|
20240430,172700,145741905,4430,4430,4430,4430,0
|
|
20240430,172600,145741905,4430,4430,4430,4430,0
|
|
20240430,172500,145741905,4430,4430,4430,4430,0
|
|
20240430,172400,145741905,4430,4430,4430,4430,0
|
|
20240430,172300,145741905,4430,4430,4430,4430,0
|
|
20240430,172200,145741905,4430,4430,4430,4430,0
|
|
20240430,172100,145741905,4430,4430,4430,4430,0
|
|
20240430,172000,145741905,4430,4430,4430,4430,0
|
|
20240430,171900,145741905,4430,4430,4430,4430,0
|
|
20240430,171800,145741905,4430,4430,4430,4430,0
|
|
20240430,171700,145741905,4430,4430,4430,4430,0
|
|
20240430,171600,145741905,4430,4430,4430,4430,1760
|
|
20240430,171500,145741905,4430,4430,4430,4430,0
|
|
20240430,171400,145741905,4430,4430,4430,4430,0
|
|
20240430,171300,145741905,4430,4430,4430,4430,0
|
|
20240430,171200,145741905,4430,4430,4430,4430,0
|
|
20240430,171100,145741905,4430,4430,4430,4430,0
|
|
20240430,171000,145741905,4430,4430,4430,4430,0
|
|
20240430,170900,145741905,4430,4430,4430,4430,0
|
|
20240430,170800,145741905,4430,4430,4430,4430,0
|
|
20240430,170700,145741905,4430,4430,4430,4430,0
|
|
20240430,170600,145741905,4430,4430,4430,4430,0
|
|
20240430,170500,145741905,4430,4430,4430,4430,0
|
|
20240430,170400,145741905,4430,4430,4430,4430,0
|
|
20240430,170300,145741905,4430,4430,4430,4430,0
|
|
20240430,170200,145741905,4430,4430,4430,4430,0
|
|
20240430,170100,145741905,4430,4430,4430,4430,0
|
|
20240430,170000,145741905,4430,4430,4430,4430,0
|
|
20240430,165900,145741905,4430,4430,4430,4430,0
|
|
20240430,165800,145741905,4430,4430,4430,4430,0
|
|
20240430,165700,145741905,4430,4430,4430,4430,0
|
|
20240430,165600,145741905,4430,4430,4430,4430,0
|
|
20240430,165500,145741905,4430,4430,4430,4430,0
|
|
20240430,165400,145741905,4430,4430,4430,4430,0
|
|
20240430,165300,145741905,4430,4430,4430,4430,0
|
|
20240430,165200,145741905,4430,4430,4430,4430,0
|
|
20240430,165100,145741905,4430,4430,4430,4430,0
|
|
20240430,165000,145741905,4430,4430,4430,4430,0
|
|
20240430,164900,145741905,4430,4430,4430,4430,0
|
|
20240430,164800,145741905,4430,4430,4430,4430,0
|
|
20240430,164700,145741905,4430,4430,4430,4430,0
|
|
20240430,164600,145741905,4430,4430,4430,4430,1760
|
|
20240430,164500,145741905,4430,4430,4430,4430,0
|
|
20240430,164400,145741905,4430,4430,4430,4430,0
|
|
20240430,164300,145741905,4430,4430,4430,4430,0
|
|
20240430,164200,145741905,4430,4430,4430,4430,0
|
|
20240430,164100,145741905,4430,4430,4430,4430,0
|
|
20240430,164000,145741905,4430,4430,4430,4430,0
|
|
20240430,163900,145741905,4430,4430,4430,4430,0
|
|
20240430,163800,145741905,4430,4430,4430,4430,0
|
|
20240430,163700,145741905,4430,4430,4430,4430,0
|
|
20240430,163600,145741905,4430,4430,4430,4430,0
|
|
20240430,163500,145741905,4430,4430,4430,4430,0
|
|
20240430,163400,145741905,4430,4430,4430,4430,0
|
|
20240430,163300,145741905,4430,4430,4430,4430,0
|
|
20240430,163200,145741905,4430,4430,4430,4430,0
|
|
20240430,163100,145741905,4430,4430,4430,4430,0
|
|
20240430,163000,145741905,4430,4430,4430,4430,0
|
|
20240430,162900,145741905,4430,4430,4430,4430,0
|
|
20240430,162800,145741905,4430,4430,4430,4430,0
|
|
20240430,162700,145741905,4430,4430,4430,4430,0
|
|
20240430,162600,145741905,4430,4430,4430,4430,0
|
|
20240430,162500,145741905,4430,4430,4430,4430,0
|
|
20240430,162400,145741905,4430,4430,4430,4430,0
|
|
20240430,162300,145741905,4430,4430,4430,4430,0
|
|
20240430,162200,145741905,4430,4430,4430,4430,0
|
|
20240430,162100,145741905,4430,4430,4430,4430,0
|
|
20240430,162000,145741905,4430,4430,4430,4430,0
|
|
20240430,161900,145741905,4430,4430,4430,4430,0
|
|
20240430,161800,145741905,4430,4430,4430,4430,0
|
|
20240430,161700,145741905,4430,4430,4430,4430,0
|
|
20240430,161600,145741905,4430,4430,4430,4430,1760
|
|
20240430,161500,145741905,4430,4430,4430,4430,0
|
|
20240430,161400,145741905,4430,4430,4430,4430,0
|
|
20240430,161300,145741905,4430,4430,4430,4430,0
|
|
20240430,161200,145741905,4430,4430,4430,4430,0
|
|
20240430,161100,145741905,4430,4430,4430,4430,0
|
|
20240430,161000,145741905,4430,4430,4430,4430,0
|
|
20240430,160900,145741905,4430,4430,4430,4430,0
|
|
20240430,160800,145741905,4430,4430,4430,4430,0
|
|
20240430,160700,145741905,4430,4430,4430,4430,0
|
|
20240430,160600,145741905,4430,4430,4430,4430,0
|
|
20240430,160500,145741905,4430,4430,4430,4430,0
|
|
20240430,160400,145741905,4430,4430,4430,4430,0
|
|
20240430,160300,145741905,4430,4430,4430,4430,0
|
|
20240430,160200,145741905,4430,4430,4430,4430,0
|
|
20240430,160100,145741905,4430,4430,4430,4430,0
|
|
20240430,160000,145741905,4430,4430,4430,4430,0
|
|
20240430,155900,145741905,4430,4430,4430,4430,0
|
|
20240430,155800,145741905,4430,4430,4430,4430,0
|
|
20240430,155700,145741905,4430,4430,4430,4430,0
|
|
20240430,155600,145741905,4430,4430,4430,4430,0
|
|
20240430,155500,145741905,4430,4430,4430,4430,0
|
|
20240430,155400,145741905,4430,4430,4430,4430,0
|
|
20240430,155300,145741905,4430,4430,4430,4430,0
|
|
20240430,155200,145741905,4430,4430,4430,4430,0
|
|
20240430,155100,145741905,4430,4430,4430,4430,0
|
|
20240430,155000,145741905,4430,4430,4430,4430,0
|
|
20240430,154900,145741905,4430,4430,4430,4430,0
|
|
20240430,154800,145741905,4430,4430,4430,4430,0
|
|
20240430,154700,145741905,4430,4430,4430,4430,0
|
|
20240430,154600,145741905,4430,4430,4430,4430,1760
|
|
20240430,154500,145741905,4430,4430,4430,4430,0
|
|
20240430,154400,145741905,4430,4430,4430,4430,0
|
|
20240430,154300,145741905,4430,4430,4430,4430,0
|
|
20240430,154200,145741905,4430,4430,4430,4430,0
|
|
20240430,154100,145741905,4430,4430,4430,4430,0
|
|
20240430,154000,145741905,4430,4430,4430,4430,0
|
|
20240430,153900,145741905,4430,4430,4430,4430,0
|
|
20240430,153800,145741905,4430,4430,4430,4430,0
|
|
20240430,153700,145741905,4430,4430,4430,4430,0
|
|
20240430,153600,145741905,4430,4430,4430,4430,0
|
|
20240430,153500,145741905,4430,4430,4430,4430,0
|
|
20240430,153400,145741905,4430,4430,4430,4430,0
|
|
20240430,153300,145741905,4430,4430,4430,4430,0
|
|
20240430,153200,145741905,4430,4430,4430,4430,0
|
|
20240430,153100,145741905,4430,4430,4430,4430,0
|
|
20240430,153000,145741905,4430,4430,4430,4430,1760
|
|
20240430,152900,137945105,4425,4425,4425,4425,0
|
|
20240430,152800,137945105,4425,4425,4425,4425,0
|
|
20240430,152700,137945105,4425,4425,4425,4425,0
|
|
20240430,152600,137945105,4425,4425,4425,4425,0
|
|
20240430,152500,137945105,4425,4425,4425,4425,0
|
|
20240430,152400,137945105,4425,4425,4425,4425,0
|
|
20240430,152300,137945105,4425,4425,4425,4425,0
|
|
20240430,152200,137945105,4425,4425,4425,4425,0
|
|
20240430,152100,137945105,4425,4425,4425,4425,0
|
|
20240430,152000,137945105,4425,4425,4425,4425,0
|
|
20240430,151900,137945105,4425,4405,4430,4405,150
|
|
20240430,151800,137282490,4430,4410,4430,4390,2736
|
|
20240430,151700,125204700,4410,4410,4410,4410,127
|
|
20240430,151600,124644630,4410,4410,4410,4410,114
|
|
20240430,151500,124141890,4405,4415,4415,4405,222
|
|
20240430,151400,123163310,4410,4395,4410,4395,750
|
|
20240430,151300,119859735,4395,4385,4395,4385,330
|
|
20240430,151200,118411215,4385,4385,4385,4385,2
|
|
20240430,151100,118402445,4370,4370,4370,4370,0
|
|
20240430,151000,118402445,4370,4375,4380,4370,504
|
|
20240430,150900,116195815,4370,4370,4370,4370,0
|
|
20240430,150800,116195815,4370,4370,4370,4370,286
|
|
20240430,150700,114945995,4370,4370,4370,4370,0
|
|
20240430,150600,114945995,4370,4370,4370,4370,1
|
|
20240430,150500,114941625,4370,4370,4370,4370,5
|
|
20240430,150400,114919775,4370,4370,4370,4370,0
|
|
20240430,150300,114919775,4370,4370,4370,4370,0
|
|
20240430,150200,114919775,4370,4370,4370,4370,0
|
|
20240430,150100,114919775,4370,4370,4370,4370,0
|
|
20240430,150000,114919775,4370,4370,4370,4360,305
|
|
20240430,145900,113586935,4370,4370,4370,4370,0
|
|
20240430,145800,113586935,4370,4370,4370,4370,0
|
|
20240430,145700,113586935,4370,4370,4370,4370,1
|
|
20240430,145600,113582565,4365,4365,4365,4365,0
|
|
20240430,145500,113582565,4365,4365,4365,4365,1
|
|
20240430,145400,113578200,4355,4355,4355,4355,0
|
|
20240430,145300,113578200,4355,4355,4355,4355,2
|
|
20240430,145200,113569490,4355,4355,4355,4355,395
|
|
20240430,145100,111849265,4355,4355,4355,4355,1
|
|
20240430,145000,111844910,4355,4360,4360,4355,29
|
|
20240430,144900,111718495,4360,4360,4360,4360,181
|
|
20240430,144800,110929335,4360,4360,4360,4360,286
|
|
20240430,144700,109682375,4360,4360,4360,4360,218
|
|
20240430,144600,108731895,4360,4360,4360,4360,160
|
|
20240430,144500,108034295,4370,4370,4370,4370,0
|
|
20240430,144400,108034295,4370,4370,4370,4370,0
|
|
20240430,144300,108034295,4370,4370,4370,4370,0
|
|
20240430,144200,108034295,4370,4370,4370,4370,92
|
|
20240430,144100,107632255,4370,4370,4370,4370,0
|
|
20240430,144000,107632255,4370,4370,4375,4370,8
|
|
20240430,143900,107597285,4350,4365,4370,4350,18
|
|
20240430,143800,107518750,4345,4350,4350,4345,12
|
|
20240430,143700,107466585,4350,4350,4350,4350,23
|
|
20240430,143600,107366535,4345,4345,4345,4345,1
|
|
20240430,143500,107362190,4350,4350,4350,4350,15
|
|
20240430,143400,107296940,4350,4350,4350,4350,0
|
|
20240430,143300,107296940,4350,4350,4350,4350,0
|
|
20240430,143200,107296940,4350,4350,4350,4350,113
|
|
20240430,143100,106805390,4350,4350,4350,4350,155
|
|
20240430,143000,106131140,4350,4350,4350,4350,0
|
|
20240430,142900,106131140,4350,4350,4350,4350,60
|
|
20240430,142800,105870140,4350,4350,4350,4350,98
|
|
20240430,142700,105443840,4350,4350,4350,4350,193
|
|
20240430,142600,104604290,4350,4355,4355,4350,92
|
|
20240430,142500,104203950,4365,4365,4365,4365,0
|
|
20240430,142400,104203950,4365,4365,4365,4365,0
|
|
20240430,142300,104203950,4365,4360,4365,4360,65
|
|
20240430,142200,103920475,4360,4360,4360,4360,0
|
|
20240430,142100,103920475,4360,4360,4360,4360,2
|
|
20240430,142000,103911755,4360,4365,4365,4360,6
|
|
20240430,141900,103885570,4365,4365,4365,4365,50
|
|
20240430,141800,103667320,4370,4370,4370,4370,35
|
|
20240430,141700,103514370,4370,4370,4370,4370,0
|
|
20240430,141600,103514370,4370,4370,4370,4370,6
|
|
20240430,141500,103488150,4375,4370,4375,4370,61
|
|
20240430,141400,103221575,4370,4370,4370,4370,0
|
|
20240430,141300,103221575,4370,4370,4370,4370,2
|
|
20240430,141200,103212835,4370,4375,4375,4370,132
|
|
20240430,141100,102635495,4375,4375,4375,4375,0
|
|
20240430,141000,102635495,4375,4375,4375,4375,1
|
|
20240430,140900,102631120,4380,4380,4380,4380,0
|
|
20240430,140800,102631120,4380,4380,4380,4380,210
|
|
20240430,140700,101711320,4380,4380,4380,4380,9
|
|
20240430,140600,101671900,4380,4380,4380,4380,50
|
|
20240430,140500,101452900,4380,4375,4380,4375,2
|
|
20240430,140400,101444145,4380,4380,4380,4380,0
|
|
20240430,140300,101444145,4380,4370,4380,4370,7
|
|
20240430,140200,101413520,4360,4360,4360,4360,644
|
|
20240430,140100,98605680,4375,4370,4375,4370,11
|
|
20240430,140000,98557605,4370,4370,4370,4370,1
|
|
20240430,135900,98553235,4370,4370,4370,4370,31
|
|
20240430,135800,98417765,4375,4375,4375,4375,0
|
|
20240430,135700,98417765,4375,4375,4375,4375,1
|
|
20240430,135600,98413390,4380,4380,4380,4380,0
|
|
20240430,135500,98413390,4380,4380,4380,4380,0
|
|
20240430,135400,98413390,4380,4380,4380,4380,0
|
|
20240430,135300,98413390,4380,4380,4380,4380,0
|
|
20240430,135200,98413390,4380,4380,4380,4380,0
|
|
20240430,135100,98413390,4380,4380,4380,4380,0
|
|
20240430,135000,98413390,4380,4380,4380,4380,0
|
|
20240430,134900,98413390,4380,4380,4380,4380,40
|
|
20240430,134800,98238190,4375,4375,4375,4375,31
|
|
20240430,134700,98102565,4370,4360,4370,4360,69
|
|
20240430,134600,97801715,4360,4360,4360,4360,0
|
|
20240430,134500,97801715,4360,4360,4360,4360,15
|
|
20240430,134400,97736315,4360,4360,4360,4360,41
|
|
20240430,134300,97557555,4360,4350,4360,4350,19
|
|
20240430,134200,97474885,4350,4350,4350,4350,0
|
|
20240430,134100,97474885,4350,4350,4350,4350,11
|
|
20240430,134000,97427035,4345,4345,4345,4345,0
|
|
20240430,133900,97427035,4345,4345,4345,4345,0
|
|
20240430,133800,97427035,4345,4345,4345,4345,6
|
|
20240430,133700,97400965,4350,4350,4350,4350,8
|
|
20240430,133600,97366165,4345,4345,4345,4345,0
|
|
20240430,133500,97366165,4345,4345,4345,4345,0
|
|
20240430,133400,97366165,4345,4345,4345,4345,7
|
|
20240430,133300,97335750,4345,4345,4345,4345,0
|
|
20240430,133200,97335750,4345,4345,4345,4345,0
|
|
20240430,133100,97335750,4345,4345,4345,4345,14
|
|
20240430,133000,97274920,4350,4350,4350,4350,7
|
|
20240430,132900,97244470,4350,4350,4350,4350,0
|
|
20240430,132800,97244470,4350,4350,4350,4350,0
|
|
20240430,132700,97244470,4350,4350,4350,4350,0
|
|
20240430,132600,97244470,4350,4350,4350,4350,0
|
|
20240430,132500,97244470,4350,4350,4350,4350,5
|
|
20240430,132400,97222720,4350,4350,4350,4350,1
|
|
20240430,132300,97218370,4335,4335,4335,4335,0
|
|
20240430,132200,97218370,4335,4335,4335,4335,0
|
|
20240430,132100,97218370,4335,4335,4335,4335,0
|
|
20240430,132000,97218370,4335,4335,4335,4335,0
|
|
20240430,131900,97218370,4335,4335,4335,4335,0
|
|
20240430,131800,97218370,4335,4335,4335,4335,40
|
|
20240430,131700,97044970,4350,4350,4350,4350,0
|
|
20240430,131600,97044970,4350,4350,4350,4350,0
|
|
20240430,131500,97044970,4350,4350,4350,4350,0
|
|
20240430,131400,97044970,4350,4350,4350,4350,0
|
|
20240430,131300,97044970,4350,4350,4350,4350,0
|
|
20240430,131200,97044970,4350,4350,4350,4350,0
|
|
20240430,131100,97044970,4350,4350,4350,4350,0
|
|
20240430,131000,97044970,4350,4350,4350,4350,0
|
|
20240430,130900,97044970,4350,4350,4350,4350,0
|
|
20240430,130800,97044970,4350,4350,4350,4350,2
|
|
20240430,130700,97036270,4350,4350,4350,4350,0
|
|
20240430,130600,97036270,4350,4350,4350,4350,0
|
|
20240430,130500,97036270,4350,4350,4350,4350,0
|
|
20240430,130400,97036270,4350,4350,4350,4350,0
|
|
20240430,130300,97036270,4350,4350,4350,4350,1
|
|
20240430,130200,97031920,4355,4355,4355,4355,0
|
|
20240430,130100,97031920,4355,4355,4355,4355,0
|
|
20240430,130000,97031920,4355,4355,4355,4355,0
|
|
20240430,125900,97031920,4355,4355,4355,4355,0
|
|
20240430,125800,97031920,4355,4325,4360,4320,101
|
|
20240430,125700,96594145,4325,4325,4325,4325,0
|
|
20240430,125600,96594145,4325,4325,4325,4325,0
|
|
20240430,125500,96594145,4325,4325,4325,4325,78
|
|
20240430,125400,96256795,4325,4325,4325,4325,0
|
|
20240430,125300,96256795,4325,4325,4325,4325,0
|
|
20240430,125200,96256795,4325,4325,4325,4325,0
|
|
20240430,125100,96256795,4325,4325,4325,4325,3
|
|
20240430,125000,96243820,4325,4325,4325,4325,0
|
|
20240430,124900,96243820,4325,4325,4325,4325,0
|
|
20240430,124800,96243820,4325,4325,4325,4325,164
|
|
20240430,124700,95534520,4325,4330,4330,4325,32
|
|
20240430,124600,95396105,4325,4335,4335,4325,239
|
|
20240430,124500,94361705,4335,4335,4335,4335,2
|
|
20240430,124400,94353035,4335,4335,4335,4335,4
|
|
20240430,124300,94335695,4345,4345,4345,4345,0
|
|
20240430,124200,94335695,4345,4345,4345,4345,1
|
|
20240430,124100,94331350,4330,4345,4345,4330,466
|
|
20240430,124000,92309370,4355,4355,4355,4355,0
|
|
20240430,123900,92309370,4355,4355,4355,4355,2
|
|
20240430,123800,92300660,4355,4355,4355,4355,1
|
|
20240430,123700,92296305,4355,4355,4355,4355,0
|
|
20240430,123600,92296305,4355,4355,4355,4355,0
|
|
20240430,123500,92296305,4355,4355,4355,4355,2
|
|
20240430,123400,92287595,4355,4355,4355,4355,243
|
|
20240430,123300,91229330,4355,4355,4355,4355,0
|
|
20240430,123200,91229330,4355,4355,4355,4355,0
|
|
20240430,123100,91229330,4355,4355,4355,4355,0
|
|
20240430,123000,91229330,4355,4355,4355,4355,11
|
|
20240430,122900,91181425,4355,4355,4355,4355,0
|
|
20240430,122800,91181425,4355,4355,4355,4355,80
|
|
20240430,122700,90833025,4355,4355,4355,4355,0
|
|
20240430,122600,90833025,4355,4355,4355,4355,0
|
|
20240430,122500,90833025,4355,4355,4355,4355,0
|
|
20240430,122400,90833025,4355,4355,4355,4355,0
|
|
20240430,122300,90833025,4355,4355,4355,4355,0
|
|
20240430,122200,90833025,4355,4355,4355,4355,0
|
|
20240430,122100,90833025,4355,4355,4355,4355,0
|
|
20240430,122000,90833025,4355,4355,4355,4355,0
|
|
20240430,121900,90833025,4355,4355,4355,4355,0
|
|
20240430,121800,90833025,4355,4355,4355,4355,0
|
|
20240430,121700,90833025,4355,4355,4355,4355,0
|
|
20240430,121600,90833025,4355,4355,4355,4355,0
|
|
20240430,121500,90833025,4355,4355,4355,4355,15
|
|
20240430,121400,90767700,4345,4345,4345,4345,0
|
|
20240430,121300,90767700,4345,4345,4345,4345,7
|
|
20240430,121200,90737285,4355,4355,4355,4355,0
|
|
20240430,121100,90737285,4355,4355,4355,4355,50
|
|
20240430,121000,90519535,4345,4345,4345,4345,0
|
|
20240430,120900,90519535,4345,4345,4345,4345,7
|
|
20240430,120800,90489120,4355,4355,4355,4355,0
|
|
20240430,120700,90489120,4355,4355,4355,4355,0
|
|
20240430,120600,90489120,4355,4355,4355,4355,0
|
|
20240430,120500,90489120,4355,4355,4355,4355,0
|
|
20240430,120400,90489120,4355,4350,4355,4350,114
|
|
20240430,120300,89992655,4355,4355,4355,4355,0
|
|
20240430,120200,89992655,4355,4355,4355,4355,0
|
|
20240430,120100,89992655,4355,4355,4355,4355,0
|
|
20240430,120000,89992655,4355,4350,4355,4350,2
|
|
20240430,115900,89983950,4355,4355,4355,4355,0
|
|
20240430,115800,89983950,4355,4355,4355,4355,0
|
|
20240430,115700,89983950,4355,4355,4355,4355,0
|
|
20240430,115600,89983950,4355,4355,4355,4355,0
|
|
20240430,115500,89983950,4355,4355,4355,4355,0
|
|
20240430,115400,89983950,4355,4355,4355,4355,0
|
|
20240430,115300,89983950,4355,4355,4355,4355,0
|
|
20240430,115200,89983950,4355,4355,4355,4355,0
|
|
20240430,115100,89983950,4355,4355,4355,4355,0
|
|
20240430,115000,89983950,4355,4355,4355,4355,0
|
|
20240430,114900,89983950,4355,4355,4355,4355,0
|
|
20240430,114800,89983950,4355,4355,4355,4355,0
|
|
20240430,114700,89983950,4355,4355,4355,4355,1
|
|
20240430,114600,89979595,4355,4355,4355,4355,1
|
|
20240430,114500,89975240,4330,4330,4330,4330,68
|
|
20240430,114400,89680800,4335,4335,4335,4335,119
|
|
20240430,114300,89164935,4335,4345,4345,4335,697
|
|
20240430,114200,86138860,4355,4355,4355,4355,2
|
|
20240430,114100,86130150,4345,4355,4355,4345,420
|
|
20240430,114000,84302630,4355,4355,4355,4355,25
|
|
20240430,113900,84193755,4350,4350,4350,4350,10
|
|
20240430,113800,84150255,4350,4350,4350,4350,1
|
|
20240430,113700,84145905,4350,4350,4350,4350,0
|
|
20240430,113600,84145905,4350,4350,4350,4350,0
|
|
20240430,113500,84145905,4350,4350,4350,4350,0
|
|
20240430,113400,84145905,4350,4350,4350,4350,145
|
|
20240430,113300,83515155,4355,4355,4355,4355,0
|
|
20240430,113200,83515155,4355,4355,4355,4355,0
|
|
20240430,113100,83515155,4355,4355,4355,4355,0
|
|
20240430,113000,83515155,4355,4355,4355,4355,0
|
|
20240430,112900,83515155,4355,4355,4355,4355,10
|
|
20240430,112800,83471605,4355,4355,4355,4355,0
|
|
20240430,112700,83471605,4355,4355,4355,4355,0
|
|
20240430,112600,83471605,4355,4355,4355,4355,1
|
|
20240430,112500,83467250,4350,4350,4350,4350,0
|
|
20240430,112400,83467250,4350,4350,4350,4350,0
|
|
20240430,112300,83467250,4350,4355,4355,4350,52
|
|
20240430,112200,83241045,4355,4355,4355,4355,0
|
|
20240430,112100,83241045,4355,4355,4355,4355,8
|
|
20240430,112000,83206205,4355,4355,4355,4355,0
|
|
20240430,111900,83206205,4355,4355,4355,4355,0
|
|
20240430,111800,83206205,4355,4355,4355,4355,0
|
|
20240430,111700,83206205,4355,4355,4355,4355,0
|
|
20240430,111600,83206205,4355,4355,4355,4355,0
|
|
20240430,111500,83206205,4355,4355,4355,4355,500
|
|
20240430,111400,81028705,4355,4355,4355,4355,1
|
|
20240430,111300,81024350,4355,4355,4355,4355,0
|
|
20240430,111200,81024350,4355,4355,4355,4355,2
|
|
20240430,111100,81015640,4350,4350,4350,4350,3
|
|
20240430,111000,81002590,4350,4350,4350,4350,0
|
|
20240430,110900,81002590,4350,4350,4350,4350,48
|
|
20240430,110800,80793790,4350,4350,4350,4350,0
|
|
20240430,110700,80793790,4350,4350,4350,4350,0
|
|
20240430,110600,80793790,4350,4350,4350,4350,1
|
|
20240430,110500,80789440,4350,4365,4365,4350,1926
|
|
20240430,110400,72401165,4365,4365,4365,4365,16
|
|
20240430,110300,72331325,4365,4365,4365,4365,0
|
|
20240430,110200,72331325,4365,4365,4365,4365,0
|
|
20240430,110100,72331325,4365,4370,4370,4365,267
|
|
20240430,110000,71165265,4375,4375,4375,4375,0
|
|
20240430,105900,71165265,4375,4375,4375,4375,0
|
|
20240430,105800,71165265,4375,4375,4375,4375,0
|
|
20240430,105700,71165265,4375,4375,4375,4375,0
|
|
20240430,105600,71165265,4375,4375,4375,4375,0
|
|
20240430,105500,71165265,4375,4375,4375,4375,3
|
|
20240430,105400,71152140,4375,4375,4375,4375,0
|
|
20240430,105300,71152140,4375,4375,4375,4375,0
|
|
20240430,105200,71152140,4375,4375,4375,4375,89
|
|
20240430,105100,70762765,4375,4375,4375,4375,0
|
|
20240430,105000,70762765,4375,4375,4375,4375,0
|
|
20240430,104900,70762765,4375,4375,4375,4375,127
|
|
20240430,104800,70207140,4375,4375,4375,4375,15
|
|
20240430,104700,70141515,4380,4380,4380,4380,0
|
|
20240430,104600,70141515,4380,4380,4380,4380,0
|
|
20240430,104500,70141515,4380,4380,4380,4380,0
|
|
20240430,104400,70141515,4380,4380,4380,4380,0
|
|
20240430,104300,70141515,4380,4380,4380,4380,0
|
|
20240430,104200,70141515,4380,4380,4380,4380,0
|
|
20240430,104100,70141515,4380,4380,4380,4380,0
|
|
20240430,104000,70141515,4380,4380,4380,4380,0
|
|
20240430,103900,70141515,4380,4380,4380,4380,0
|
|
20240430,103800,70141515,4380,4380,4380,4380,0
|
|
20240430,103700,70141515,4380,4380,4380,4380,0
|
|
20240430,103600,70141515,4380,4380,4380,4380,2
|
|
20240430,103500,70132755,4380,4380,4380,4380,0
|
|
20240430,103400,70132755,4380,4365,4380,4365,21
|
|
20240430,103300,70041075,4365,4365,4365,4365,0
|
|
20240430,103200,70041075,4365,4365,4365,4365,176
|
|
20240430,103100,69272835,4365,4365,4365,4365,0
|
|
20240430,103000,69272835,4365,4365,4365,4365,0
|
|
20240430,102900,69272835,4365,4365,4365,4365,0
|
|
20240430,102800,69272835,4365,4365,4365,4365,0
|
|
20240430,102700,69272835,4365,4370,4370,4365,208
|
|
20240430,102600,68364815,4370,4370,4370,4370,0
|
|
20240430,102500,68364815,4370,4370,4370,4370,255
|
|
20240430,102400,67250465,4370,4370,4370,4370,105
|
|
20240430,102300,66791615,4395,4395,4395,4395,0
|
|
20240430,102200,66791615,4395,4395,4395,4395,0
|
|
20240430,102100,66791615,4395,4395,4395,4395,22
|
|
20240430,102000,66694925,4395,4395,4395,4395,153
|
|
20240430,101900,66022490,4365,4365,4365,4365,0
|
|
20240430,101800,66022490,4365,4365,4365,4365,1
|
|
20240430,101700,66018125,4360,4395,4395,4360,500
|
|
20240430,101600,63833805,4400,4400,4400,4400,0
|
|
20240430,101500,63833805,4400,4400,4405,4400,247
|
|
20240430,101400,62746955,4405,4405,4405,4405,0
|
|
20240430,101300,62746955,4405,4405,4405,4405,0
|
|
20240430,101200,62746955,4405,4405,4405,4405,0
|
|
20240430,101100,62746955,4405,4405,4405,4405,0
|
|
20240430,101000,62746955,4405,4400,4405,4400,70
|
|
20240430,100900,62438700,4405,4370,4405,4370,247
|
|
20240430,100800,61356510,4370,4365,4370,4365,6
|
|
20240430,100700,61330295,4365,4365,4365,4365,3
|
|
20240430,100600,61317200,4370,4370,4370,4370,30
|
|
20240430,100500,61186100,4370,4370,4370,4370,5
|
|
20240430,100400,61164250,4370,4370,4370,4370,100
|
|
20240430,100300,60727250,4370,4370,4370,4370,0
|
|
20240430,100200,60727250,4370,4370,4370,4370,223
|
|
20240430,100100,59752740,4365,4370,4370,4365,515
|
|
20240430,100000,57502320,4410,4405,4410,4405,134
|
|
20240430,095900,56911900,4420,4375,4420,4375,100
|
|
20240430,095800,56471560,4345,4345,4345,4345,0
|
|
20240430,095700,56471560,4345,4345,4345,4345,0
|
|
20240430,095600,56471560,4345,4405,4405,4345,240
|
|
20240430,095500,55417435,4430,4385,4430,4340,771
|
|
20240430,095400,52025980,4395,4365,4395,4330,1407
|
|
20240430,095300,45884140,4365,4360,4365,4360,110
|
|
20240430,095200,45404090,4335,4335,4335,4335,0
|
|
20240430,095100,45404090,4335,4340,4340,4335,200
|
|
20240430,095000,44536950,4340,4360,4365,4340,51
|
|
20240430,094900,44314515,4360,4350,4360,4350,376
|
|
20240430,094800,42678665,4345,4340,4345,4340,145
|
|
20240430,094700,42048645,4340,4335,4340,4335,62
|
|
20240430,094600,41779615,4315,4315,4315,4315,0
|
|
20240430,094500,41779615,4315,4315,4315,4315,418
|
|
20240430,094400,39975945,4320,4320,4320,4320,500
|
|
20240430,094300,37815945,4335,4335,4335,4335,30
|
|
20240430,094200,37685895,4340,4340,4340,4340,0
|
|
20240430,094100,37685895,4340,4340,4340,4340,0
|
|
20240430,094000,37685895,4340,4340,4340,4340,1
|
|
20240430,093900,37681555,4345,4335,4345,4335,299
|
|
20240430,093800,36384105,4335,4335,4335,4335,0
|
|
20240430,093700,36384105,4335,4335,4335,4335,0
|
|
20240430,093600,36384105,4335,4335,4335,4335,187
|
|
20240430,093500,35573460,4305,4305,4305,4305,0
|
|
20240430,093400,35573460,4305,4325,4335,4305,499
|
|
20240430,093300,33424235,4335,4335,4335,4335,0
|
|
20240430,093200,33424235,4335,4335,4335,4335,0
|
|
20240430,093100,33424235,4335,4335,4335,4335,0
|
|
20240430,093000,33424235,4335,4305,4335,4295,101
|
|
20240430,092900,32990355,4320,4310,4350,4310,56
|
|
20240430,092800,32747880,4305,4305,4305,4305,0
|
|
20240430,092700,32747880,4305,4305,4305,4305,17
|
|
20240430,092600,32674695,4305,4305,4305,4305,0
|
|
20240430,092500,32674695,4305,4305,4305,4305,0
|
|
20240430,092400,32674695,4305,4305,4305,4305,0
|
|
20240430,092300,32674695,4305,4305,4305,4305,3
|
|
20240430,092200,32661780,4305,4305,4305,4305,0
|
|
20240430,092100,32661780,4305,4305,4305,4305,5
|
|
20240430,092000,32640255,4295,4295,4295,4295,0
|
|
20240430,091900,32640255,4295,4300,4305,4295,78
|
|
20240430,091800,32304725,4300,4300,4300,4300,75
|
|
20240430,091700,31982225,4300,4280,4300,4280,2
|
|
20240430,091600,31973645,4300,4270,4300,4270,600
|
|
20240430,091500,29396145,4255,4255,4255,4255,0
|
|
20240430,091400,29396145,4255,4255,4255,4255,0
|
|
20240430,091300,29396145,4255,4250,4255,4250,1423
|
|
20240430,091200,23341305,4255,4265,4265,4240,3041
|
|
20240430,091100,10420260,4270,4270,4270,4270,0
|
|
20240430,091000,10420260,4270,4265,4270,4255,101
|
|
20240430,090900,9989820,4250,4280,4280,4250,500
|
|
20240430,090800,7861085,4260,4260,4260,4260,0
|
|
20240430,090700,7861085,4260,4280,4280,4260,500
|
|
20240430,090600,5730185,4280,4295,4295,4280,213
|
|
20240430,090500,4818200,4300,4300,4300,4300,424
|
|
20240430,090400,2995000,4300,4300,4300,4300,53
|
|
20240430,090300,2767100,4300,4300,4300,4300,179
|
|
20240430,090200,1997400,4300,4300,4300,4300,0
|
|
20240430,090100,1997400,4300,4310,4310,4300,85
|
|
20240430,090000,1631595,4305,4305,4305,4305,379
|